Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.11 | 10.11 | 9.688 | 9.901 | 68,022 | +0.18(+1.90%) |
Sep 29, 2008 | 10.36 | 10.36 | 9.624 | 9.716 | 73,463 | -0.56(-5.46%) |
Sep 26, 2008 | 9.844 | 10.28 | 9.837 | 10.28 | 0 | +0.04(+0.35%) |
Sep 25, 2008 | 10.16 | 10.31 | 10.16 | 10.24 | 14,459 | +0.18(+1.76%) |
Sep 24, 2008 | 10.10 | 10.13 | 10.02 | 10.06 | 23,712 | -0.11(-1.05%) |
Sep 23, 2008 | 9.993 | 10.35 | 9.993 | 10.17 | 67,640 | -0.07(-0.67%) |
Sep 22, 2008 | 10.80 | 10.80 | 10.23 | 10.24 | 55,995 | -0.40(-3.77%) |
Sep 19, 2008 | 10.79 | 10.81 | 10.55 | 10.64 | 0 | +0.30(+2.89%) |
Sep 18, 2008 | 10.19 | 10.36 | 9.788 | 10.34 | 74,180 | +0.43(+4.30%) |
Sep 17, 2008 | 9.773 | 10.20 | 9.773 | 9.915 | 98,010 | -0.36(-3.49%) |
Sep 16, 2008 | 9.716 | 10.27 | 9.716 | 10.27 | 80,610 | +0.06(+0.59%) |
Sep 15, 2008 | 10.23 | 10.43 | 10.21 | 10.21 | 25,657 | -0.30(-2.84%) |
Sep 12, 2008 | 10.23 | 10.51 | 10.23 | 10.51 | 15,920 | +0.22(+2.10%) |
Sep 11, 2008 | 10.17 | 10.36 | 10.17 | 10.30 | 13,965 | -0.08(-0.78%) |
Sep 10, 2008 | 10.31 | 10.38 | 10.24 | 10.38 | 18,373 | +0.06(+0.62%) |
Sep 09, 2008 | 10.47 | 10.53 | 10.31 | 10.31 | 9,887 | -0.17(-1.63%) |
Sep 08, 2008 | 10.65 | 10.65 | 10.37 | 10.48 | 24,997 | +0.24(+2.36%) |
Sep 05, 2008 | 10.02 | 10.24 | 10.02 | 10.24 | 0 | +0.02(+0.24%) |
Sep 04, 2008 | 10.36 | 10.37 | 10.21 | 10.22 | 30,965 | -0.19(-1.80%) |
Sep 03, 2008 | 10.36 | 10.42 | 10.33 | 10.41 | 28,903 | +0.04(+0.34%) |
Sep 02, 2008 | 10.43 | 10.50 | 10.35 | 10.37 | 23,945 | -0.02(-0.20%) |
Aug 29, 2008 | 10.40 | 10.44 | 10.36 | 10.39 | 16,399 | -0.04(-0.34%) |
Aug 28, 2008 | 10.35 | 10.43 | 10.34 | 10.43 | 19,991 | +0.16(+1.52%) |
Aug 27, 2008 | 10.09 | 10.30 | 10.09 | 10.27 | 50,299 | +0.09(+0.89%) |
Aug 26, 2008 | 10.12 | 10.20 | 10.12 | 10.18 | 9,763 | +0.00(+0.00%) |
Aug 25, 2008 | 10.36 | 10.36 | 10.14 | 10.18 | 17,268 | -0.15(-1.43%) |
Aug 22, 2008 | 10.24 | 10.36 | 10.24 | 10.33 | 9,120 | +0.11(+1.11%) |
Aug 21, 2008 | 10.12 | 10.21 | 10.12 | 10.21 | 12,703 | +0.00(+0.00%) |
Aug 20, 2008 | 10.28 | 10.28 | 10.13 | 10.21 | 26,223 | +0.01(+0.07%) |
Aug 19, 2008 | 10.27 | 10.27 | 10.21 | 10.21 | 8,805 | -0.14(-1.37%) |
Aug 18, 2008 | 10.44 | 10.52 | 10.35 | 10.35 | 11,867 | -0.10(-0.95%) |
Aug 15, 2008 | 10.48 | 10.48 | 10.42 | 10.45 | 0 | +0.06(+0.62%) |
Aug 14, 2008 | 10.30 | 10.43 | 10.30 | 10.38 | 7,278 | -0.01(-0.07%) |
Aug 13, 2008 | 10.36 | 10.39 | 10.23 | 10.39 | 17,368 | -0.03(-0.27%) |
Aug 12, 2008 | 10.20 | 10.53 | 9.979 | 10.42 | 30,472 | -0.13(-1.21%) |
Aug 11, 2008 | 10.56 | 10.63 | 10.33 | 10.55 | 24,142 | +0.12(+1.16%) |
Aug 08, 2008 | 10.11 | 10.43 | 10.07 | 10.43 | 5,285 | +0.28(+2.73%) |
Aug 07, 2008 | 10.23 | 10.30 | 10.14 | 10.15 | 13,347 | -0.20(-1.92%) |
Aug 06, 2008 | 10.23 | 10.37 | 10.23 | 10.35 | 26,152 | +0.02(+0.21%) |
Aug 05, 2008 | 10.06 | 10.33 | 10.06 | 10.33 | 38,060 | +0.23(+2.25%) |
Aug 04, 2008 | 10.16 | 10.16 | 10.06 | 10.10 | 10,205 | +0.00(+0.00%) |
Aug 01, 2008 | 10.09 | 10.14 | 10.09 | 10.10 | 6,546 | -0.05(-0.49%) |
Jul 31, 2008 | 10.14 | 10.22 | 10.14 | 10.15 | 10,207 | -0.10(-0.97%) |
Jul 30, 2008 | 10.12 | 10.25 | 10.12 | 10.25 | 17,300 | +0.25(+2.49%) |
Jul 29, 2008 | 10.00 | 10.14 | 9.887 | 10.00 | 8,316 | +0.11(+1.08%) |
Jul 28, 2008 | 9.930 | 10.04 | 9.880 | 9.894 | 8,757 | -0.09(-0.85%) |
Jul 25, 2008 | 9.979 | 10.16 | 9.965 | 9.979 | 25,260 | -0.05(-0.49%) |
Jul 24, 2008 | 10.13 | 10.19 | 10.03 | 10.03 | 40,936 | -0.19(-1.88%) |
Jul 23, 2008 | 10.13 | 10.26 | 10.13 | 10.22 | 28,584 | +0.04(+0.42%) |
Jul 22, 2008 | 9.894 | 10.18 | 9.887 | 10.18 | 7,528 | +0.26(+2.58%) |
Jul 21, 2008 | 9.958 | 10.00 | 9.922 | 9.922 | 20,702 | -0.04(-0.43%) |
Jul 18, 2008 | 9.958 | 9.979 | 9.901 | 9.965 | 10,970 | +0.02(+0.21%) |
Jul 17, 2008 | 9.887 | 9.944 | 9.780 | 9.944 | 21,673 | +0.16(+1.60%) |
Jul 16, 2008 | 9.482 | 9.788 | 9.482 | 9.788 | 47,007 | +0.28(+2.99%) |
Jul 15, 2008 | 9.255 | 9.596 | 9.255 | 9.503 | 31,920 | -0.07(-0.74%) |
Jul 14, 2008 | 9.766 | 9.809 | 9.546 | 9.574 | 43,743 | -0.20(-2.03%) |
Jul 11, 2008 | 9.709 | 9.802 | 9.653 | 9.773 | 33,892 | -0.05(-0.51%) |
Jul 10, 2008 | 9.773 | 9.880 | 9.759 | 9.823 | 13,628 | +0.01(+0.14%) |
Jul 09, 2008 | 9.930 | 9.993 | 9.809 | 9.809 | 17,649 | -0.15(-1.50%) |
Jul 08, 2008 | 9.724 | 9.958 | 9.695 | 9.958 | 130,083 | +0.25(+2.56%) |
Jul 07, 2008 | 9.859 | 9.860 | 9.653 | 9.709 | 36,462 | -0.09(-0.94%) |
Jul 04, 2008 | 9.908 | 9.908 | 9.802 | 9.802 | 4,791 | +0.00(+0.00%) |
Jul 03, 2008 | 9.908 | 9.908 | 9.802 | 9.802 | 4,791 | -0.04(-0.43%) |
Jul 02, 2008 | 9.993 | 10.02 | 9.844 | 9.844 | 8,464 | -0.10(-1.00%) |